Bio Green Med Solution (BGMS) Historical Prices

Time Period

Events

BGMS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.90	0.92	0.90	0.90	0.90	+8.43%	11,472	0.15
Oct 29, 2026	0.93	0.98	0.83	0.83	0.83	-9.78%	20,044	0.26
Oct 28, 2026	0.91	0.92	0.91	0.92	0.92	-2.44%	4,322	0.06
Oct 27, 2026	0.93	0.94	0.93	0.94	0.94	-0.95%	2,259	0.03
Oct 26, 2026	0.93	0.97	0.93	0.95	0.95	-0.83%	6,107	0.08
Oct 23, 2026	0.91	0.99	0.87	0.96	0.96	+1.80%	23,818	0.31
Oct 22, 2026	0.97	0.97	0.92	0.94	0.94	-5.70%	10,241	0.13
Oct 21, 2026	0.92	1.01	0.88	1.00	1.00	+6.38%	52,981	0.69
Oct 20, 2026	0.94	1.00	0.94	0.94	0.94	+0.86%	51,529	0.67
Oct 19, 2026	0.87	0.97	0.86	0.93	0.93	+2.53%	45,883	0.60
Oct 16, 2026	0.84	0.92	0.84	0.91	0.91	+9.25%	30,729	0.40
Oct 15, 2026	0.85	0.87	0.82	0.83	0.83	-6.94%	15,076	0.20
Oct 14, 2026	0.91	0.91	0.86	0.89	0.89	-2.72%	17,433	0.23
Oct 13, 2026	0.98	0.98	0.89	0.92	0.92	-7.17%	50,488	0.65
Oct 12, 2026	0.87	1.08	0.85	0.99	0.99	+16.61%	277,400	3.76
Oct 09, 2026	0.80	0.85	0.80	0.85	0.85	+3.41%	23,851	0.32
Oct 08, 2026	0.84	0.89	0.81	0.82	0.82	-3.41%	16,977	0.23
Oct 07, 2026	0.86	0.87	0.85	0.85	0.85	-0.58%	5,905	0.08
Oct 06, 2026	0.87	0.89	0.84	0.86	0.86	-1.50%	19,771	0.26
Oct 05, 2026	0.90	0.91	0.87	0.87	0.87	-1.36%	5,868	0.08
Oct 02, 2026	0.88	0.91	0.88	0.88	0.88	-2.65%	9,807	0.13
Oct 01, 2026	0.87	0.90	0.87	0.90	0.90	+2.49%	2,222	0.03
Sep 30, 2026	0.89	0.93	0.87	0.88	0.88	+0.23%	8,933	0.11
Sep 29, 2026	0.88	0.93	0.86	0.88	0.88	-2.55%	9,918	0.12
Sep 28, 2026	0.95	0.95	0.88	0.90	0.90	-1.85%	7,029	0.08
Sep 25, 2026	0.97	0.97	0.92	0.92	0.92	-2.65%	16,580	0.17
Sep 24, 2026	0.93	0.99	0.93	0.95	0.95	-1.77%	4,671	0.05
Sep 23, 2026	0.92	0.99	0.92	0.96	0.96	+3.78%	8,825	0.08
Sep 22, 2026	1.00	1.00	0.92	0.93	0.93	-2.22%	17,163	0.16
Sep 21, 2026	0.93	0.97	0.91	0.95	0.95	+1.17%	23,666	0.22
Sep 18, 2026	0.91	0.97	0.89	0.94	0.94	+6.72%	70,891	0.67
Sep 17, 2026	0.99	1.05	0.88	0.88	0.88	-11.31%	22,346	0.20
Sep 16, 2026	1.05	1.06	0.92	0.99	0.99	-5.89%	38,774	0.34
Sep 15, 2026	0.84	1.18	0.82	1.05	1.05	+17.28%	532,199	4.97
Sep 14, 2026	0.85	1.16	0.70	0.90	0.90	+2.87%	2,680,423	40.46
Sep 11, 2026	0.85	0.87	0.85	0.87	0.87	+3.20%	17,495	0.25
Sep 10, 2026	0.87	0.87	0.85	0.85	0.85	-1.17%	4,974	0.07
Sep 09, 2026	0.86	0.88	0.84	0.86	0.86	-2.06%	18,416	0.23
Sep 08, 2026	0.88	0.88	0.86	0.87	0.87	-3.32%	8,219	0.09
Sep 07, 2026	0.90	0.90	0.87	0.90	0.90	+0.00%	0	0.00
Sep 04, 2026	0.90	0.90	0.87	0.90	0.90	-1.95%	28,814	0.14
Sep 03, 2026	0.87	0.93	0.87	0.92	0.92	+10.70%	19,152	0.01
Sep 02, 2026	0.85	0.85	0.83	0.83	0.83	-2.12%	18,150	0.01
Sep 01, 2026	0.86	0.87	0.85	0.85	0.85	-1.73%	20,362	0.01
Aug 31, 2026	0.88	0.89	0.86	0.87	0.87	+0.58%	7,609	0.00
Aug 28, 2026	0.89	0.90	0.86	0.86	0.86	-3.37%	22,429	0.01
Aug 27, 2026	0.87	0.91	0.87	0.89	0.89	+0.34%	12,804	0.01
Aug 26, 2026	0.85	0.90	0.85	0.89	0.89	+1.14%	22,684	0.01
Aug 25, 2026	0.90	0.90	0.88	0.88	0.88	+0.80%	25,106	0.01
Aug 24, 2026	0.88	0.88	0.87	0.87	0.87	+0.58%	5,691	0.00

Bio Green Med Solution historical prices

Bio Green Med Solution (BGMS) Historical Prices

Become an Expert with TipRanks Premium